BKS Bank AG (VIE:BKS)
Austria
· Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Dec 5, 2025, 5:52 PM CET
BKS Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,500 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,750 |
| Dec 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 548 |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 320 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 720 |
| Nov 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,250 |
| Nov 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 550 |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 11,122 |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,100 |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,215 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,000 |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 300 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,165 |
| Nov 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 20,072 |
| Nov 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 21,600 |
| Nov 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 9,655 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,054 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,650 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 15,500 |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,488 |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 5,000 |
| Nov 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,370 |
| Oct 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | 6,000 |
| Oct 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | 5,172 |
| Oct 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,250 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,200 |
| Oct 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,550 |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,000 |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,000 |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,300 |
| Oct 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 255 |
| Oct 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,290 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,310 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 350 |
| Oct 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,100 |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,360 |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,000 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,600 |
| Oct 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 80 |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,355 |
| Oct 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 560 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,060 |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 10 |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 30 |
| Sep 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,625 |
| Sep 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 230 |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,010 |
| Sep 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 65 |
| Sep 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,000 |
| Sep 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 5,000 |
| Sep 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 20 |
| Sep 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Sep 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 25 |
| Sep 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 200 |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,350 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,000 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 8,801 |
| Sep 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 710 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,050 |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 406 |
| Aug 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 15 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,600 |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | 600 |
| Aug 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 52 |
| Aug 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 100 |
| Aug 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | 1,500 |
| Aug 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 1,103 |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 300 |
| Aug 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,168 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 237 |
| Jul 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,000 |
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 154 |
| Jul 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 6,258 |
| Jul 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,745 |
| Jul 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,000 |
| Jul 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,010 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 100 |
| Jul 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 65 |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 16,000 |
| Jul 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6,100 |
| Jul 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,750 |
| Jul 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 200 |
| Jul 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 4,025 |
| Jul 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,000 |
| Jul 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 2,425 |
| Jul 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | 2,500 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 200 |
| Jul 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 1,515 |
| Jul 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 127 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,000 |
| Jul 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,850 |
| Jul 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,003 |
| Jul 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 200 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,820 |
| Jun 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,130 |